Guerrilla RF, Inc. (GUER)
OTCMKTS
· Delayed Price · Currency is USD
1.400
+0.100 (7.69%)
May 16, 2025, 9:47 AM EDT
Guerrilla RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 7.69% | 965 |
| May 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 14, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | 4.00% | 4,372 |
| May 13, 2025 | 1.45 | 1.45 | 1.24 | 1.25 | 1.25 | -8.22% | 5,998 |
| May 12, 2025 | 1.49 | 1.49 | 1.36 | 1.36 | 1.36 | -7.35% | 20,733 |
| May 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 3,145 |
| May 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 6, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 8.15% | 2,409 |
| May 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | 101 |
| May 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 2,392 |
| May 1, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | - | 7,758 |
| Apr 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 142 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3 |
| Apr 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 24, 2025 | 1.36 | 1.46 | 1.27 | 1.45 | 1.45 | 6.62% | 14,192 |
| Apr 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 200 |
| Apr 22, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 2.86% | 2,244 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 200 |
| Apr 17, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 10.57% | 410 |
| Apr 16, 2025 | 1.18 | 1.23 | 1.12 | 1.23 | 1.23 | 17.14% | 602 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.14% | 225 |
| Apr 14, 2025 | 1.14 | 1.18 | 1.00 | 1.02 | 1.02 | 1.80% | 2,147 |
| Apr 11, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,936 |
| Apr 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 18 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 1,000 |
| Apr 7, 2025 | 0.99 | 1.00 | 0.89 | 1.00 | 1.00 | -0.50% | 7,281 |
| Apr 4, 2025 | 1.34 | 1.34 | 0.99 | 1.00 | 1.00 | -33.77% | 71,127 |
| Apr 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 2, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 4.86% | 2,560 |
| Apr 1, 2025 | 1.58 | 1.58 | 1.43 | 1.44 | 1.44 | -5.88% | 646 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.44 | 1.53 | 1.53 | -0.65% | 1,601 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -6.67% | 200 |
| Mar 27, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -5.17% | 745 |
| Mar 26, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 5.45% | 1,813 |
| Mar 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 1,393 |
| Mar 24, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | 7.95% | 1,708 |
| Mar 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 55 |
| Mar 18, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -2.77% | 2,240 |
| Mar 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.19% | 403 |
| Mar 14, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 600 |
| Mar 13, 2025 | 1.41 | 1.54 | 1.41 | 1.54 | 1.54 | 2.67% | 1,314 |
| Mar 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 11, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -4.46% | 525 |
| Mar 10, 2025 | 1.42 | 1.59 | 1.40 | 1.57 | 1.57 | -1.88% | 904 |
| Mar 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |